Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.30	17.30	16.75	16.80	88,331	-0.39(-2.27%)
May 30, 2007	16.96	17.24	16.96	17.19	70,835	+0.12(+0.68%)
May 29, 2007	16.77	17.19	16.77	17.07	46,036	+0.40(+2.38%)
May 25, 2007	16.98	17.07	16.63	16.68	42,324	-0.49(-2.88%)
May 24, 2007	17.53	17.58	17.06	17.17	59,425	-0.34(-1.95%)
May 23, 2007	17.48	17.71	17.39	17.51	130,854	+0.10(+0.56%)
May 22, 2007	17.13	17.49	17.04	17.41	104,235	+0.24(+1.39%)
May 21, 2007	16.74	17.18	16.74	17.18	121,923	+0.39(+2.33%)
May 18, 2007	16.73	16.86	16.52	16.79	28,402	+0.07(+0.44%)
May 17, 2007	17.02	17.02	16.59	16.71	33,462	-0.23(-1.37%)
May 16, 2007	16.79	16.94	16.67	16.94	134,240	+0.12(+0.69%)
May 15, 2007	16.97	17.13	16.71	16.83	63,236	-0.09(-0.54%)
May 14, 2007	17.15	17.20	16.90	16.92	59,614	-0.17(-1.00%)
May 11, 2007	17.12	17.36	17.02	17.09	57,837	+0.07(+0.43%)
May 10, 2007	16.94	17.18	16.94	17.02	210,039	-0.10(-0.57%)
May 09, 2007	16.79	17.18	16.79	17.12	113,269	+0.39(+2.30%)
May 08, 2007	16.71	16.86	16.53	16.73	34,799	-0.05(-0.33%)
May 07, 2007	16.93	17.10	16.71	16.79	46,160	-0.24(-1.44%)
May 04, 2007	17.07	17.23	16.89	17.03	68,213	-0.04(-0.21%)
May 03, 2007	17.06	17.18	17.04	17.07	79,785	-0.01(-0.07%)
May 02, 2007	16.27	17.10	16.27	17.08	92,962	+0.83(+5.11%)
May 01, 2007	16.38	16.55	16.25	16.25	50,523	-0.23(-1.37%)
Apr 30, 2007	16.71	16.96	16.33	16.47	68,823	-0.25(-1.50%)
Apr 27, 2007	16.82	17.10	16.61	16.72	52,351	-0.11(-0.65%)
Apr 26, 2007	16.97	17.01	16.76	16.83	123,967	-0.11(-0.66%)
Apr 25, 2007	16.72	17.00	16.53	16.95	109,487	+0.27(+1.59%)
Apr 24, 2007	16.90	17.14	16.68	16.68	94,020	-0.23(-1.34%)
Apr 23, 2007	17.39	17.49	16.81	16.91	81,392	-0.54(-3.08%)
Apr 20, 2007	17.83	17.83	17.40	17.45	78,068	-0.12(-0.70%)
Apr 19, 2007	17.62	17.87	17.49	17.57	113,575	-0.27(-1.51%)
Apr 18, 2007	17.94	18.13	17.84	17.84	41,595	-0.11(-0.62%)
Apr 17, 2007	18.23	18.23	17.70	17.95	108,471	-0.30(-1.66%)
Apr 16, 2007	18.04	18.30	18.04	18.25	64,949	+0.30(+1.65%)
Apr 13, 2007	17.79	17.98	17.58	17.95	70,950	-0.06(-0.32%)
Apr 12, 2007	17.75	18.03	17.62	18.01	94,296	-0.10(-0.55%)
Apr 11, 2007	18.27	18.62	17.99	18.11	247,564	-0.16(-0.89%)
Apr 10, 2007	18.53	18.64	18.26	18.27	69,350	-0.37(-1.97%)
Apr 09, 2007	18.73	18.79	18.55	18.64	132,250	-0.16(-0.84%)
Apr 05, 2007	18.95	18.95	18.75	18.80	30,783	-0.26(-1.37%)
Apr 04, 2007	19.06	19.15	18.70	19.06	66,288	-0.02(-0.12%)
Apr 03, 2007	18.80	19.20	18.80	19.08	58,643	+0.36(+1.90%)
Apr 02, 2007	18.79	18.92	18.57	18.73	35,665	-0.17(-0.92%)
Mar 30, 2007	19.02	19.15	18.70	18.90	27,897	-0.11(-0.58%)
Mar 29, 2007	18.85	19.01	18.71	19.01	43,994	+0.24(+1.30%)
Mar 28, 2007	18.69	18.95	18.65	18.77	140,814	+0.12(+0.62%)
Mar 27, 2007	19.40	19.41	18.58	18.65	52,752	-0.82(-4.21%)
Mar 26, 2007	19.33	19.59	19.33	19.47	52,001	+0.18(+0.94%)
Mar 23, 2007	19.43	19.50	19.25	19.29	70,455	-0.13(-0.69%)
Mar 22, 2007	19.37	19.48	19.18	19.43	54,228	+0.10(+0.51%)
Mar 21, 2007	18.69	19.33	18.60	19.33	64,499	+0.70(+3.78%)
Mar 20, 2007	18.54	18.62	18.45	18.62	31,039	+0.00(+0.00%)
Mar 19, 2007	18.47	18.63	18.47	18.62	87,202	+0.23(+1.27%)
Mar 16, 2007	18.67	18.83	18.29	18.39	119,902	-0.38(-2.02%)
Mar 15, 2007	18.26	18.80	18.26	18.77	109,371	+0.42(+2.28%)
Mar 14, 2007	18.56	18.72	17.90	18.35	166,195	-0.27(-1.44%)
Mar 13, 2007	19.24	19.06	18.56	18.62	84,193	-0.63(-3.27%)
Mar 12, 2007	19.09	19.28	19.02	19.24	42,220	-0.14(-0.72%)
Mar 09, 2007	19.47	19.47	19.18	19.38	41,617	+0.13(+0.66%)
Mar 08, 2007	19.48	19.50	19.18	19.26	37,725	-0.11(-0.57%)
Mar 07, 2007	19.68	19.73	19.29	19.37	55,751	-0.29(-1.48%)
Mar 06, 2007	19.35	19.73	19.20	19.66	40,741	+0.47(+2.43%)
Mar 05, 2007	19.16	19.36	19.16	19.19	39,699	+0.02(+0.09%)
Mar 02, 2007	19.61	19.78	19.17	19.18	56,851	-0.67(-3.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.